7538 (株)大水 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-12-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-12-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-20 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 2001-12-18 | 480 | 485 | 461 | 485 | 4,000 | 485 |
| 2001-12-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-12-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-12-07 | 480 | 481 | 480 | 480 | 11,000 | 480 |
| 2001-12-04 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2001-11-28 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-11-27 | 475 | 480 | 475 | 480 | 18,000 | 480 |
| 2001-11-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-11-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-11-14 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 2001-11-12 | 477 | 477 | 477 | 477 | 7,000 | 477 |
| 2001-11-09 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2001-11-06 | 499 | 499 | 498 | 498 | 31,000 | 498 |
| 2001-11-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-10-31 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2001-10-30 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2001-10-26 | 478 | 480 | 478 | 480 | 3,000 | 480 |
| 2001-10-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-10-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-10-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-10-12 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-10-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-10-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-10-05 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 2001-10-03 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-10-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-09-26 | 460 | 463 | 460 | 460 | 8,000 | 460 |
| 2001-09-19 | 460 | 461 | 460 | 461 | 7,000 | 461 |
| 2001-09-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-09-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-09-11 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-09-04 | 465 | 465 | 445 | 445 | 4,000 | 445 |
| 2001-08-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-08-30 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2001-08-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-08-27 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 2001-08-24 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-08-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-08-15 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2001-08-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-08-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-08-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-08-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-08-02 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2001-07-27 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2001-07-26 | 475 | 475 | 475 | 475 | 11,000 | 475 |
| 2001-07-25 | 465 | 480 | 465 | 470 | 36,000 | 470 |
| 2001-07-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-07-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-11 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2001-07-10 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2001-07-09 | 460 | 460 | 460 | 460 | 14,000 | 460 |
| 2001-07-06 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2001-07-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-06-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-06-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-06-22 | 480 | 480 | 475 | 475 | 11,000 | 475 |
| 2001-06-21 | 475 | 480 | 475 | 480 | 15,000 | 480 |
| 2001-06-19 | 478 | 480 | 478 | 480 | 17,000 | 480 |
| 2001-06-15 | 455 | 470 | 455 | 470 | 2,000 | 470 |
| 2001-06-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-06-05 | 440 | 470 | 440 | 470 | 2,000 | 470 |
| 2001-06-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-30 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2001-05-29 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2001-05-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-05-25 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2001-05-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-05-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-05-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-05-17 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-05-14 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2001-05-09 | 455 | 465 | 455 | 465 | 3,000 | 465 |
| 2001-05-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-04-26 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 2001-04-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-20 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-04-17 | 430 | 465 | 430 | 465 | 2,000 | 465 |
| 2001-04-10 | 465 | 465 | 465 | 465 | 10,000 | 465 |
| 2001-04-05 | 469 | 469 | 465 | 465 | 6,000 | 465 |
| 2001-04-04 | 405 | 470 | 405 | 470 | 2,000 | 470 |
| 2001-04-03 | 431 | 455 | 431 | 455 | 30,000 | 455 |
| 2001-03-29 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-26 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2001-03-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-03-19 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2001-03-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-13 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2001-03-08 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2001-03-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-02 | 440 | 440 | 430 | 430 | 9,000 | 430 |
| 2001-02-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-02-23 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2001-02-20 | 422 | 437 | 422 | 437 | 2,000 | 437 |
| 2001-02-19 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2001-02-16 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2001-02-15 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2001-02-14 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2001-02-13 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2001-02-09 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 2001-02-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-02-07 | 440 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-02-06 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-02-05 | 434 | 435 | 434 | 435 | 6,000 | 435 |
| 2001-01-30 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2001-01-26 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2001-01-25 | 440 | 449 | 440 | 449 | 7,000 | 449 |
| 2001-01-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-01-12 | 455 | 459 | 455 | 459 | 2,000 | 459 |
| 2001-01-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
分割・併合履歴 ： なし
